AHRESTY CORPORATION - Price History
Monthly price history for 5852.T (AHRESTY CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥718 | ¥718 |
| April 2024 | ¥636 | ¥636 |
| March 2024 | ¥854 | ¥854 |
| February 2024 | ¥791 | ¥801 |
| January 2024 | ¥732 | ¥741 |
| December 2023 | ¥696 | ¥704 |
| November 2023 | ¥807 | ¥817 |
| October 2023 | ¥723 | ¥732 |
| September 2023 | ¥841 | ¥851 |
| August 2023 | ¥720 | ¥737 |
| July 2023 | ¥711 | ¥728 |
| June 2023 | ¥668 | ¥684 |
| May 2023 | ¥584 | ¥598 |
| April 2023 | ¥554 | ¥567 |
| March 2023 | ¥507 | ¥519 |
| February 2023 | ¥568 | ¥588 |
| January 2023 | ¥474 | ¥490 |
| December 2022 | ¥440 | ¥455 |
| November 2022 | ¥377 | ¥390 |
| October 2022 | ¥357 | ¥369 |
| September 2022 | ¥349 | ¥361 |
| August 2022 | ¥390 | ¥409 |
| July 2022 | ¥361 | ¥379 |
| June 2022 | ¥363 | ¥381 |
| May 2022 | ¥355 | ¥372 |
| April 2022 | ¥345 | ¥362 |
| March 2022 | ¥359 | ¥377 |
| February 2022 | ¥353 | ¥375 |
| January 2022 | ¥356 | ¥378 |
| December 2021 | ¥365 | ¥388 |
| November 2021 | ¥341 | ¥362 |
| October 2021 | ¥400 | ¥425 |
| September 2021 | ¥434 | ¥461 |
| August 2021 | ¥409 | ¥439 |
| July 2021 | ¥449 | ¥482 |
| June 2021 | ¥455 | ¥489 |
| May 2021 | ¥394 | ¥423 |
| April 2021 | ¥435 | ¥467 |
| March 2021 | ¥449 | ¥482 |
| February 2021 | ¥360 | ¥391 |
| January 2021 | ¥322 | ¥349 |
| December 2020 | ¥333 | ¥361 |
| November 2020 | ¥297 | ¥322 |
| October 2020 | ¥276 | ¥300 |
| September 2020 | ¥306 | ¥332 |
| August 2020 | ¥301 | ¥327 |
| July 2020 | ¥282 | ¥306 |
| June 2020 | ¥328 | ¥356 |
| May 2020 | ¥340 | ¥369 |
| April 2020 | ¥347 | ¥376 |
| March 2020 | ¥326 | ¥354 |
| February 2020 | ¥389 | ¥433 |
| January 2020 | ¥471 | ¥525 |
| December 2019 | ¥503 | ¥560 |
| November 2019 | ¥479 | ¥534 |
| October 2019 | ¥496 | ¥553 |
| September 2019 | ¥498 | ¥555 |
| August 2019 | ¥469 | ¥530 |
| July 2019 | ¥509 | ¥575 |
| June 2019 | ¥493 | ¥557 |
| May 2019 | ¥460 | ¥520 |
| April 2019 | ¥563 | ¥636 |
| March 2019 | ¥560 | ¥633 |
| February 2019 | ¥593 | ¥682 |
| January 2019 | ¥565 | ¥650 |
| December 2018 | ¥541 | ¥622 |
| November 2018 | ¥634 | ¥730 |
| October 2018 | ¥623 | ¥717 |
| September 2018 | ¥738 | ¥849 |
| August 2018 | ¥724 | ¥843 |
| July 2018 | ¥842 | ¥980 |
| June 2018 | ¥848 | ¥987 |
| May 2018 | ¥839 | ¥976 |
| April 2018 | ¥855 | ¥995 |
| March 2018 | ¥809 | ¥941 |
| February 2018 | ¥873 | ¥1,031 |
| January 2018 | ¥780 | ¥921 |
| December 2017 | ¥770 | ¥910 |
| November 2017 | ¥780 | ¥921 |
| October 2017 | ¥780 | ¥921 |
| September 2017 | ¥797 | ¥942 |
| August 2017 | ¥770 | ¥921 |
| July 2017 | ¥939 | ¥1,124 |
| June 2017 | ¥926 | ¥1,108 |
| May 2017 | ¥893 | ¥1,069 |
| April 2017 | ¥931 | ¥1,114 |
| March 2017 | ¥950 | ¥1,137 |
| February 2017 | ¥959 | ¥1,160 |
| January 2017 | ¥986 | ¥1,192 |
| December 2016 | ¥1,086 | ¥1,313 |
| November 2016 | ¥866 | ¥1,047 |
| October 2016 | ¥983 | ¥1,189 |
| September 2016 | ¥884 | ¥1,069 |
| August 2016 | ¥773 | ¥941 |
| July 2016 | ¥602 | ¥733 |
| June 2016 | ¥571 | ¥695 |
| May 2016 | ¥636 | ¥775 |
| April 2016 | ¥598 | ¥728 |
| March 2016 | ¥601 | ¥732 |
| February 2016 | ¥537 | ¥661 |
| January 2016 | ¥600 | ¥739 |
| December 2015 | ¥589 | ¥725 |
| November 2015 | ¥692 | ¥852 |
| October 2015 | ¥665 | ¥819 |
| September 2015 | ¥570 | ¥702 |
| August 2015 | ¥668 | ¥829 |
| July 2015 | ¥771 | ¥957 |
| June 2015 | ¥841 | ¥1,044 |
| May 2015 | ¥802 | ¥996 |
| April 2015 | ¥694 | ¥862 |
| March 2015 | ¥620 | ¥769 |
| February 2015 | ¥509 | ¥636 |
| January 2015 | ¥514 | ¥643 |
| December 2014 | ¥594 | ¥743 |
| November 2014 | ¥525 | ¥656 |
| October 2014 | ¥490 | ¥613 |
| September 2014 | ¥617 | ¥772 |
| August 2014 | ¥619 | ¥780 |
| July 2014 | ¥721 | ¥909 |
| June 2014 | ¥695 | ¥876 |
| May 2014 | ¥688 | ¥867 |
| April 2014 | ¥690 | ¥870 |
| March 2014 | ¥682 | ¥860 |
| February 2014 | ¥713 | ¥905 |
| January 2014 | ¥720 | ¥914 |
| December 2013 | ¥664 | ¥843 |
| November 2013 | ¥649 | ¥824 |
| October 2013 | ¥613 | ¥778 |
| September 2013 | ¥650 | ¥825 |
| August 2013 | ¥586 | ¥748 |
| July 2013 | ¥525 | ¥671 |
| June 2013 | ¥476 | ¥608 |
| May 2013 | ¥581 | ¥742 |
| April 2013 | ¥521 | ¥666 |
| March 2013 | ¥381 | ¥487 |
| February 2013 | ¥359 | ¥458 |
| January 2013 | ¥404 | ¥516 |
| December 2012 | ¥373 | ¥476 |
| November 2012 | ¥306 | ¥391 |
| October 2012 | ¥249 | ¥318 |
| September 2012 | ¥278 | ¥355 |
| August 2012 | ¥295 | ¥380 |
| July 2012 | ¥415 | ¥535 |
| June 2012 | ¥489 | ¥630 |
| May 2012 | ¥479 | ¥617 |
| April 2012 | ¥590 | ¥760 |
| March 2012 | ¥558 | ¥719 |
| February 2012 | ¥431 | ¥558 |
| January 2012 | ¥303 | ¥392 |
| December 2011 | ¥285 | ¥369 |
| November 2011 | ¥364 | ¥471 |
| October 2011 | ¥382 | ¥494 |
| September 2011 | ¥397 | ¥513 |
| August 2011 | ¥455 | ¥592 |
| July 2011 | ¥507 | ¥660 |
| June 2011 | ¥495 | ¥644 |
| May 2011 | ¥453 | ¥589 |
| April 2011 | ¥460 | ¥598 |
| March 2011 | ¥541 | ¥704 |
| February 2011 | ¥633 | ¥831 |
| January 2011 | ¥698 | ¥917 |
| December 2010 | ¥661 | ¥868 |
| November 2010 | ¥650 | ¥853 |
| October 2010 | ¥500 | ¥656 |
| September 2010 | ¥504 | ¥662 |
| August 2010 | ¥446 | ¥591 |
| July 2010 | ¥571 | ¥757 |
| June 2010 | ¥619 | ¥820 |
| May 2010 | ¥710 | ¥941 |
| April 2010 | ¥806 | ¥1,068 |
| March 2010 | ¥734 | ¥973 |
| February 2010 | ¥575 | ¥767 |
| January 2010 | ¥461 | ¥615 |
| December 2009 | ¥410 | ¥547 |
| November 2009 | ¥398 | ¥531 |
| October 2009 | ¥465 | ¥620 |
| September 2009 | ¥533 | ¥710 |
| August 2009 | ¥495 | ¥660 |
| July 2009 | ¥330 | ¥440 |
| June 2009 | ¥368 | ¥491 |
| May 2009 | ¥231 | ¥308 |
| April 2009 | ¥254 | ¥338 |
| March 2009 | ¥217 | ¥289 |
| February 2009 | ¥190 | ¥253 |
| January 2009 | ¥232 | ¥309 |
| December 2008 | ¥214 | ¥285 |
| November 2008 | ¥236 | ¥315 |
| October 2008 | ¥398 | ¥530 |
| September 2008 | ¥683 | ¥910 |
| August 2008 | ¥588 | ¥792 |
| July 2008 | ¥849 | ¥1,145 |
| June 2008 | ¥975 | ¥1,315 |
| May 2008 | ¥1,209 | ¥1,630 |
| April 2008 | ¥1,125 | ¥1,516 |
| March 2008 | ¥990 | ¥1,335 |
| February 2008 | ¥975 | ¥1,330 |
| January 2008 | ¥1,100 | ¥1,500 |
| December 2007 | ¥1,335 | ¥1,820 |
| November 2007 | ¥1,327 | ¥1,810 |
| October 2007 | ¥1,694 | ¥2,310 |
| September 2007 | ¥1,573 | ¥2,145 |
| August 2007 | ¥1,855 | ¥2,540 |
| July 2007 | ¥1,910 | ¥2,615 |
| June 2007 | ¥2,165 | ¥2,965 |
| May 2007 | ¥2,107 | ¥2,885 |
| April 2007 | ¥2,498 | ¥3,420 |
| March 2007 | ¥2,330 | ¥3,190 |
| February 2007 | ¥2,595 | ¥3,570 |
| January 2007 | ¥2,603 | ¥3,580 |
| December 2006 | ¥2,639 | ¥3,630 |
| November 2006 | ¥2,654 | ¥3,650 |
| October 2006 | ¥2,370 | ¥3,260 |
| September 2006 | ¥2,421 | ¥3,330 |
| August 2006 | ¥2,436 | ¥3,360 |
| July 2006 | ¥1,928 | ¥2,660 |
| June 2006 | ¥2,204 | ¥3,040 |
| May 2006 | ¥2,088 | ¥2,880 |
| April 2006 | ¥2,102 | ¥2,900 |
| March 2006 | ¥2,189 | ¥3,020 |
| February 2006 | ¥2,175 | ¥3,000 |
| January 2006 | ¥1,983 | ¥2,735 |
| December 2005 | ¥1,965 | ¥2,710 |
| November 2005 | ¥1,812 | ¥2,500 |
| October 2005 | ¥1,841 | ¥2,540 |
| September 2005 | ¥1,733 | ¥2,390 |
| August 2005 | ¥1,526 | ¥2,105 |
| July 2005 | ¥1,559 | ¥2,150 |
| June 2005 | ¥1,370 | ¥1,890 |
| May 2005 | ¥1,301 | ¥1,795 |
| April 2005 | ¥1,296 | ¥1,787 |
| March 2005 | ¥1,377 | ¥1,900 |
| February 2005 | ¥1,160 | ¥1,600 |
| January 2005 | ¥1,189 | ¥1,640 |
| December 2004 | ¥1,037 | ¥1,430 |
| November 2004 | ¥928 | ¥1,280 |
| October 2004 | ¥1,000 | ¥1,380 |
| September 2004 | ¥1,116 | ¥1,540 |
| August 2004 | ¥895 | ¥1,235 |
| July 2004 | ¥950 | ¥1,310 |
| June 2004 | ¥763 | ¥1,052 |
| May 2004 | ¥626 | ¥864 |
| April 2004 | ¥744 | ¥1,026 |
| March 2004 | ¥689 | ¥950 |
| February 2004 | ¥545 | ¥753 |
| January 2004 | ¥457 | ¥632 |
| December 2003 | ¥403 | ¥557 |
| November 2003 | ¥448 | ¥619 |
| October 2003 | ¥593 | ¥820 |
| September 2003 | ¥602 | ¥833 |
| August 2003 | ¥636 | ¥880 |
| July 2003 | ¥571 | ¥790 |
| June 2003 | ¥582 | ¥805 |
| May 2003 | ¥553 | ¥765 |
| April 2003 | ¥427 | ¥590 |
| March 2003 | ¥362 | ¥500 |
| February 2003 | ¥415 | ¥575 |
| January 2003 | ¥300 | ¥415 |
| December 2002 | ¥325 | ¥450 |
| November 2002 | ¥346 | ¥480 |
| October 2002 | ¥226 | ¥313 |
| September 2002 | ¥245 | ¥340 |
| August 2002 | ¥233 | ¥326 |
| July 2002 | ¥244 | ¥341 |
| June 2002 | ¥244 | ¥341 |
| May 2002 | ¥250 | ¥350 |
| April 2002 | ¥200 | ¥280 |
| March 2002 | ¥188 | ¥263 |
| February 2002 | ¥190 | ¥268 |
| January 2002 | ¥193 | ¥273 |
| December 2001 | ¥187 | ¥265 |
| November 2001 | ¥189 | ¥267 |
| October 2001 | ¥205 | ¥290 |
| September 2001 | ¥184 | ¥260 |
| August 2001 | ¥204 | ¥291 |
| July 2001 | ¥211 | ¥301 |
| June 2001 | ¥224 | ¥320 |
| May 2001 | ¥315 | ¥450 |
| April 2001 | ¥304 | ¥435 |
| March 2001 | ¥280 | ¥400 |
| February 2001 | ¥234 | ¥337 |
| January 2001 | ¥228 | ¥329 |
5852.T
Price: ¥718
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.08%
Payout Ratio: 31.45%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: 63.59 JPY
P/E Ratio: 12.06
Exchange: JPX
Sector: Industrials
Industry: Metal Fabrication
Market Capitalization: 19.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 9.26%
DGR5: -1.16%
DGR10: 30.00%